Stantec Inc. (FRA:S3A)
Germany · Delayed Price · Currency is EUR 63.08
-1.04 (-1.62%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | - | -1.62% | - |
| Jun 2, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.28% | - |
| Jun 1, 2026 | 63.64 | 63.94 | 63.64 | 63.94 | 63.94 | -0.06% | - |
| May 29, 2026 | 63.78 | 63.98 | 63.78 | 63.98 | 63.98 | 0.44% | - |
| May 28, 2026 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | -2.90% | - |
| May 27, 2026 | 64.96 | 65.60 | 64.96 | 65.60 | 65.60 | 0.58% | - |
| May 26, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.31% | - |
| May 25, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.90% | - |
| May 22, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 2.12% | - |
| May 21, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.89% | - |
| May 20, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.03% | - |
| May 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.99% | - |
| May 18, 2026 | 64.56 | 67.70 | 64.56 | 67.70 | 67.70 | 8.67% | 161 |
| May 15, 2026 | 61.12 | 63.50 | 61.12 | 62.30 | 62.30 | -7.35% | 10 |
| May 14, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -3.75% | - |
| May 13, 2026 | 69.74 | 69.86 | 69.74 | 69.86 | 69.86 | -2.65% | - |
| May 12, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -1.64% | - |
| May 11, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -4.60% | - |
| May 8, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.98% | - |
| May 7, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.57% | - |
| May 6, 2026 | 77.46 | 78.26 | 77.46 | 77.68 | 77.68 | 1.22% | - |
| May 5, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.21% | - |
| May 4, 2026 | 76.78 | 77.68 | 76.78 | 77.68 | 77.68 | 3.41% | - |
| Apr 30, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.84% | - |
| Apr 29, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.94% | - |
| Apr 28, 2026 | 76.38 | 76.48 | 76.38 | 76.48 | 76.48 | -0.36% | - |
| Apr 27, 2026 | 74.78 | 76.76 | 74.78 | 76.76 | 76.76 | 1.03% | - |
| Apr 24, 2026 | 75.14 | 75.98 | 75.14 | 75.98 | 75.98 | 0.34% | 47 |
| Apr 23, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.84% | - |
| Apr 22, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.73% | - |
| Apr 21, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.42% | - |
| Apr 20, 2026 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | 0.90% | - |
| Apr 17, 2026 | 74.70 | 75.92 | 74.70 | 75.92 | 75.92 | -1.43% | - |
| Apr 16, 2026 | 75.82 | 77.02 | 75.82 | 77.02 | 77.02 | 3.00% | - |
| Apr 15, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.56% | - |
| Apr 14, 2026 | 73.74 | 75.20 | 73.74 | 75.20 | 75.20 | 4.10% | - |
| Apr 13, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -2.67% | - |
| Apr 10, 2026 | 73.86 | 74.22 | 73.86 | 74.22 | 74.22 | - | - |
| Apr 9, 2026 | 73.90 | 74.22 | 73.90 | 74.22 | 74.22 | -0.13% | - |
| Apr 8, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.09% | - |
| Apr 7, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.19% | - |
| Apr 2, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 0.67% | 8 |
| Apr 1, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 2.76% | - |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.48% | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | -1.35% | - |
| Mar 27, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.84 | -1.99% | - |
| Mar 26, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.34 | -0.66% | - |
| Mar 25, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.84 | 0.66% | - |
| Mar 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.34 | 3.42% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | -2.67% | - |